股票概览
2.16
-3.14%
-0.07
2.22
开盘价
2.24
最高价
2.16
最低价
209,965
成交量
数据更新至: 2025-02-28
技术指标
2.20
MA5 (5日均线)
2.20
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 2.22 | 2.24 | 2.16 | 2.16 | -3.14% | 209,965 | 45,899,888 |
| 2025-02-27 | 2.26 | 2.3 | 2.2 | 2.23 | -0.89% | 230,044 | 51,514,613 |
| 2025-02-26 | 2.2 | 2.31 | 2.19 | 2.25 | +2.74% | 345,176 | 77,670,324 |
| 2025-02-25 | 2.17 | 2.22 | 2.15 | 2.19 | +0.46% | 180,310 | 39,622,084 |
| 2025-02-24 | 2.15 | 2.23 | 2.15 | 2.18 | +0.93% | 240,086 | 52,631,253 |
| 2025-02-21 | 2.2 | 2.21 | 2.12 | 2.16 | -1.37% | 155,599 | 33,517,826 |
| 2025-02-20 | 2.19 | 2.21 | 2.15 | 2.19 | +0.46% | 160,619 | 35,083,139 |
| 2025-02-19 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 139,489 | 30,332,373 |
| 2025-02-18 | 2.27 | 2.28 | 2.16 | 2.17 | -4.41% | 216,930 | 47,970,229 |
| 2025-02-17 | 2.21 | 2.29 | 2.18 | 2.27 | +3.65% | 252,326 | 56,738,583 |
| 2025-02-14 | 2.26 | 2.27 | 2.18 | 2.19 | -3.1% | 224,284 | 49,593,717 |
| 2025-02-13 | 2.26 | 2.3 | 2.23 | 2.26 | 0% | 254,536 | 57,759,236 |
| 2025-02-12 | 2.21 | 2.3 | 2.19 | 2.26 | +2.73% | 238,212 | 53,184,447 |
| 2025-02-11 | 2.26 | 2.28 | 2.17 | 2.2 | -1.79% | 181,561 | 39,950,354 |
| 2025-02-10 | 2.2 | 2.25 | 2.19 | 2.24 | +2.28% | 216,643 | 48,173,569 |
| 2025-02-07 | 2.13 | 2.21 | 2.11 | 2.19 | +3.3% | 258,488 | 56,176,879 |
| 2025-02-06 | 2.09 | 2.16 | 2.05 | 2.12 | +0.95% | 158,633 | 33,292,953 |
| 2025-02-05 | 2.07 | 2.11 | 2.05 | 2.1 | +2.44% | 186,489 | 39,003,811 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：